Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 11.22 | 11.45 | 11.12 | 11.36 | 9,372,619 | +0.30(+2.68%) |
Aug 30, 2007 | 11.12 | 11.41 | 10.88 | 11.07 | 12,974,893 | -0.18(-1.63%) |
Aug 29, 2007 | 10.65 | 11.27 | 10.65 | 11.25 | 10,876,546 | +0.73(+6.94%) |
Aug 28, 2007 | 11.01 | 11.02 | 10.52 | 10.52 | 10,969,658 | -0.52(-4.70%) |
Aug 27, 2007 | 11.23 | 11.29 | 10.94 | 11.04 | 9,821,635 | -0.16(-1.46%) |
Aug 24, 2007 | 10.97 | 11.29 | 10.68 | 11.20 | 17,960,620 | +0.45(+4.17%) |
Aug 23, 2007 | 10.44 | 11.07 | 10.35 | 10.75 | 39,953,776 | +0.91(+9.28%) |
Aug 22, 2007 | 9.916 | 9.930 | 9.785 | 9.839 | 11,929,470 | +0.10(+1.07%) |
Aug 21, 2007 | 9.513 | 9.801 | 9.450 | 9.735 | 8,469,734 | +0.29(+3.07%) |
Aug 20, 2007 | 9.234 | 9.513 | 9.128 | 9.445 | 8,463,115 | +0.40(+4.46%) |
Aug 17, 2007 | 9.080 | 9.209 | 8.781 | 9.042 | 10,279,918 | +0.21(+2.36%) |
Aug 16, 2007 | 8.779 | 8.865 | 8.475 | 8.833 | 14,917,023 | -0.13(-1.42%) |
Aug 15, 2007 | 9.039 | 9.234 | 8.899 | 8.960 | 9,424,692 | -0.12(-1.32%) |
Aug 14, 2007 | 9.282 | 9.338 | 9.008 | 9.080 | 8,596,385 | -0.14(-1.52%) |
Aug 13, 2007 | 9.255 | 9.472 | 9.064 | 9.221 | 7,489,181 | +0.18(+2.03%) |
Aug 10, 2007 | 8.951 | 9.255 | 8.881 | 9.037 | 12,776,753 | -0.24(-2.61%) |
Aug 09, 2007 | 9.764 | 9.764 | 9.144 | 9.280 | 14,979,245 | -0.70(-7.02%) |
Aug 08, 2007 | 9.733 | 10.14 | 9.631 | 9.980 | 9,862,013 | +0.29(+2.99%) |
Aug 07, 2007 | 9.200 | 9.848 | 9.155 | 9.690 | 13,525,185 | +0.49(+5.32%) |
Aug 06, 2007 | 9.064 | 9.325 | 8.872 | 9.200 | 11,949,421 | +0.17(+1.93%) |
Aug 03, 2007 | 9.028 | 9.406 | 8.863 | 9.026 | 27,862,350 | -0.38(-4.05%) |
Aug 02, 2007 | 9.119 | 9.416 | 9.110 | 9.406 | 7,723,508 | +0.32(+3.52%) |
Aug 01, 2007 | 9.116 | 9.259 | 8.962 | 9.087 | 12,350,195 | -0.06(-0.62%) |
Jul 31, 2007 | 9.468 | 9.563 | 9.110 | 9.144 | 8,546,519 | -0.08(-0.91%) |
Jul 30, 2007 | 9.164 | 9.311 | 9.008 | 9.227 | 9,677,111 | +0.07(+0.79%) |
Jul 27, 2007 | 9.246 | 9.511 | 9.128 | 9.155 | 7,892,002 | -0.15(-1.61%) |
Jul 26, 2007 | 9.404 | 9.644 | 9.128 | 9.304 | 9,666,631 | -0.22(-2.26%) |
Jul 25, 2007 | 9.495 | 9.601 | 9.357 | 9.520 | 7,675,407 | +0.09(+0.96%) |
Jul 24, 2007 | 9.348 | 9.755 | 9.298 | 9.429 | 8,637,964 | +0.12(+1.27%) |
Jul 23, 2007 | 9.563 | 9.601 | 9.307 | 9.311 | 5,393,923 | -0.19(-2.00%) |
Jul 20, 2007 | 9.427 | 9.565 | 9.295 | 9.502 | 5,022,795 | +0.06(+0.62%) |
Jul 19, 2007 | 9.615 | 9.665 | 9.420 | 9.443 | 5,595,417 | -0.10(-1.02%) |
Jul 18, 2007 | 9.361 | 9.579 | 9.214 | 9.540 | 10,961,274 | +0.11(+1.18%) |
Jul 17, 2007 | 9.531 | 9.604 | 9.422 | 9.429 | 3,223,750 | -0.10(-1.09%) |
Jul 16, 2007 | 9.472 | 9.615 | 9.436 | 9.533 | 5,179,896 | +0.02(+0.17%) |
Jul 13, 2007 | 9.619 | 9.681 | 9.486 | 9.517 | 7,345,320 | -0.10(-0.99%) |
Jul 12, 2007 | 9.565 | 9.649 | 9.406 | 9.613 | 9,201,398 | +0.15(+1.60%) |
Jul 11, 2007 | 9.542 | 9.629 | 9.422 | 9.461 | 8,098,607 | -0.09(-0.90%) |
Jul 10, 2007 | 9.971 | 9.971 | 9.540 | 9.547 | 9,611,835 | -0.25(-2.59%) |
Jul 09, 2007 | 9.481 | 9.808 | 9.434 | 9.801 | 15,528,214 | +0.39(+4.09%) |
Jul 06, 2007 | 9.404 | 9.470 | 9.316 | 9.416 | 7,658,196 | +0.01(+0.10%) |
Jul 05, 2007 | 9.166 | 9.416 | 9.044 | 9.406 | 11,091,896 | +0.24(+2.62%) |
Jul 03, 2007 | 9.119 | 9.266 | 9.082 | 9.166 | 4,376,742 | +0.06(+0.62%) |
Jul 02, 2007 | 8.874 | 9.110 | 8.863 | 9.110 | 5,564,262 | +0.25(+2.81%) |
Jun 29, 2007 | 9.046 | 9.153 | 8.817 | 8.860 | 8,020,498 | -0.19(-2.05%) |
Jun 28, 2007 | 9.144 | 9.178 | 8.899 | 9.046 | 10,023,354 | -0.10(-1.14%) |
Jun 27, 2007 | 8.906 | 9.157 | 8.894 | 9.150 | 8,851,863 | +0.20(+2.20%) |
Jun 26, 2007 | 9.076 | 9.096 | 8.917 | 8.953 | 12,021,701 | -0.11(-1.18%) |
Jun 25, 2007 | 9.078 | 9.182 | 9.012 | 9.060 | 9,511,627 | -0.02(-0.20%) |
Jun 22, 2007 | 9.071 | 9.155 | 8.917 | 9.078 | 8,380,593 | +0.00(+0.02%) |
Jun 21, 2007 | 8.937 | 9.098 | 8.817 | 9.076 | 9,498,225 | +0.10(+1.11%) |
Jun 20, 2007 | 9.116 | 9.175 | 8.976 | 8.976 | 7,369,149 | -0.10(-1.10%) |
Jun 19, 2007 | 9.103 | 9.196 | 8.978 | 9.076 | 10,068,097 | -0.03(-0.32%) |
Jun 18, 2007 | 9.178 | 9.329 | 9.035 | 9.105 | 15,988,924 | +0.22(+2.47%) |
Jun 15, 2007 | 8.602 | 9.035 | 8.579 | 8.885 | 14,614,737 | +0.44(+5.23%) |
Jun 14, 2007 | 8.371 | 8.532 | 8.364 | 8.443 | 7,761,018 | +0.05(+0.65%) |
Jun 13, 2007 | 8.303 | 8.464 | 8.285 | 8.389 | 5,916,855 | +0.15(+1.82%) |
Jun 12, 2007 | 8.328 | 8.355 | 8.205 | 8.239 | 6,167,068 | -0.12(-1.49%) |
Jun 11, 2007 | 8.407 | 8.441 | 8.285 | 8.364 | 4,321,581 | -0.08(-0.97%) |
Jun 08, 2007 | 8.221 | 8.461 | 8.208 | 8.446 | 5,957,454 | +0.19(+2.33%) |
Jun 07, 2007 | 8.586 | 8.586 | 8.208 | 8.253 | 7,219,331 | -0.22(-2.62%) |
Jun 06, 2007 | 8.577 | 8.609 | 8.407 | 8.475 | 6,030,236 | -0.17(-1.94%) |
Jun 05, 2007 | 8.670 | 8.688 | 8.554 | 8.643 | 7,767,637 | -0.03(-0.31%) |
Jun 04, 2007 | 8.611 | 8.699 | 8.498 | 8.670 | 9,045,180 | +0.13(+1.54%) |